| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 48.43 | 48.88 | 0.50 | 1.03% | 48.13 | 49.00 | 104829 | 51134.79 | 1.63% |
| 2025-12-11 | 47.84 | 48.38 | 0.53 | 1.11% | 47.78 | 48.80 | 98269 | 47620.82 | 1.53% |
| 2025-12-10 | 47.20 | 47.85 | 0.63 | 1.33% | 47.12 | 47.94 | 55074 | 26189.65 | 0.86% |
| 2025-12-09 | 47.88 | 47.22 | -0.65 | -1.36% | 47.22 | 47.94 | 51110 | 24240.06 | 0.79% |
| 2025-12-08 | 48.10 | 47.87 | -0.18 | -0.37% | 47.84 | 48.42 | 50611 | 24300.65 | 0.79% |
| 2025-12-05 | 48.00 | 48.05 | 0.38 | 0.80% | 47.61 | 48.10 | 61153 | 29294.61 | 0.95% |
| 2025-12-04 | 48.01 | 47.67 | -0.26 | -0.54% | 47.52 | 48.02 | 40023 | 19066.43 | 0.62% |
| 2025-12-03 | 47.50 | 47.93 | 0.44 | 0.93% | 47.37 | 48.16 | 69815 | 33430.99 | 1.09% |
| 2025-12-02 | 47.27 | 47.49 | 0.21 | 0.44% | 47.17 | 47.89 | 82379 | 39223.76 | 1.28% |
| 2025-12-01 | 47.25 | 47.28 | 0.01 | 0.02% | 47.05 | 47.33 | 70560 | 33291.22 | 1.10% |
| 2025-11-28 | 47.26 | 47.27 | 0.02 | 0.04% | 47.10 | 47.44 | 43176 | 20401.84 | 0.67% |
| 2025-11-27 | 47.32 | 47.25 | -0.07 | -0.15% | 47.03 | 47.56 | 42755 | 20223.30 | 0.66% |
| 2025-11-26 | 47.66 | 47.32 | -0.32 | -0.67% | 47.28 | 48.11 | 53718 | 25528.79 | 0.84% |
| 2025-11-25 | 47.75 | 47.64 | -0.14 | -0.29% | 47.29 | 47.77 | 65727 | 31235.63 | 1.02% |
| 2025-11-24 | 48.21 | 47.78 | -0.37 | -0.77% | 47.30 | 48.69 | 116346 | 55857.82 | 1.81% |
| 2025-11-21 | 48.32 | 48.15 | -0.42 | -0.86% | 47.96 | 48.78 | 84554 | 40903.28 | 1.31% |
| 2025-11-20 | 48.35 | 48.57 | 0.26 | 0.54% | 48.18 | 48.80 | 47353 | 22963.29 | 0.74% |
| 2025-11-19 | 48.42 | 48.31 | -0.10 | -0.21% | 48.18 | 48.59 | 30215 | 14602.63 | 0.47% |
| 2025-11-18 | 48.43 | 48.41 | -0.17 | -0.35% | 48.33 | 48.83 | 39683 | 19266.10 | 0.62% |
| 2025-11-17 | 49.16 | 48.58 | -0.59 | -1.20% | 48.36 | 49.17 | 65673 | 31879.06 | 1.02% |
| 2025-11-14 | 49.04 | 49.17 | 0.02 | 0.04% | 49.04 | 49.73 | 73992 | 36602.03 | 1.15% |
| 2025-11-13 | 49.20 | 49.15 | -0.04 | -0.08% | 48.70 | 49.33 | 83593 | 40929.44 | 1.30% |
| 2025-11-12 | 48.79 | 49.19 | 0.35 | 0.72% | 48.75 | 49.25 | 87083 | 42702.13 | 1.35% |
| 2025-11-11 | 48.89 | 48.84 | -0.05 | -0.10% | 48.45 | 48.90 | 61933 | 30144.58 | 0.96% |
| 2025-11-10 | 48.32 | 48.89 | 0.57 | 1.18% | 48.12 | 48.94 | 90909 | 44235.36 | 1.41% |
| 2025-11-07 | 47.51 | 48.32 | 0.69 | 1.45% | 47.47 | 48.39 | 88877 | 42823.73 | 1.38% |
| 2025-11-06 | 47.89 | 47.63 | -0.33 | -0.69% | 47.54 | 47.90 | 53838 | 25688.21 | 0.84% |
| 2025-11-05 | 47.78 | 47.96 | 0.18 | 0.38% | 47.50 | 48.11 | 57738 | 27615.58 | 0.90% |
| 2025-11-04 | 47.57 | 47.78 | 0.21 | 0.44% | 47.41 | 47.98 | 73139 | 34918.12 | 1.14% |
| 2025-11-03 | 47.60 | 47.57 | 0.08 | 0.17% | 47.50 | 47.82 | 55979 | 26662.28 | 0.87% |
| 2025-10-31 | 46.98 | 47.49 | 0.51 | 1.09% | 46.81 | 47.59 | 61713 | 29202.63 | 0.96% |
| 2025-10-30 | 47.30 | 46.98 | -0.39 | -0.82% | 46.90 | 47.49 | 62665 | 29561.41 | 0.97% |
| 2025-10-29 | 47.31 | 47.37 | -0.08 | -0.17% | 47.08 | 47.44 | 47001 | 22193.93 | 0.73% |
| 2025-10-28 | 48.02 | 47.45 | -0.44 | -0.92% | 47.40 | 48.43 | 83115 | 39681.59 | 1.29% |
| 2025-10-27 | 48.05 | 47.89 | 0.04 | 0.08% | 47.79 | 48.15 | 61958 | 29695.99 | 0.96% |
| 2025-10-24 | 48.45 | 47.85 | -0.61 | -1.26% | 47.70 | 48.45 | 52440 | 25154.15 | 0.82% |
| 2025-10-23 | 48.18 | 48.46 | 0.17 | 0.35% | 48.01 | 48.50 | 47581 | 22983.52 | 0.74% |
| 2025-10-22 | 47.80 | 48.29 | 0.40 | 0.84% | 47.75 | 48.43 | 47043 | 22690.94 | 0.73% |
| 2025-10-21 | 47.78 | 47.89 | 0.26 | 0.55% | 47.59 | 48.10 | 49061 | 23504.69 | 0.76% |
| 2025-10-20 | 47.89 | 47.63 | -0.26 | -0.54% | 47.25 | 47.90 | 43726 | 20790.12 | 0.68% |
| 2025-10-17 | 48.04 | 47.89 | -0.15 | -0.31% | 47.73 | 48.27 | 68953 | 33119.46 | 1.07% |
| 2025-10-16 | 47.70 | 48.04 | 0.02 | 0.04% | 47.57 | 48.14 | 61815 | 29635.59 | 0.96% |
| 2025-10-15 | 47.40 | 48.02 | 0.64 | 1.35% | 47.17 | 48.02 | 70011 | 33322.34 | 1.09% |
| 2025-10-14 | 46.85 | 47.38 | 0.58 | 1.24% | 46.71 | 47.70 | 87325 | 41168.86 | 1.36% |
| 2025-10-13 | 46.87 | 46.80 | -0.58 | -1.22% | 46.63 | 47.20 | 71712 | 33582.62 | 1.12% |
| 2025-10-10 | 47.10 | 47.38 | 0.08 | 0.17% | 47.04 | 47.50 | 55490 | 26276.73 | 0.86% |
| 2025-10-09 | 47.40 | 47.30 | -0.10 | -0.21% | 46.73 | 47.40 | 70564 | 33168.88 | 1.10% |
| 2025-09-30 | 47.70 | 47.40 | -0.30 | -0.63% | 47.21 | 47.71 | 55255 | 26176.35 | 0.86% |
| 2025-09-29 | 47.50 | 47.70 | 0.12 | 0.25% | 47.01 | 47.85 | 59503 | 28195.50 | 0.93% |
| 2025-09-26 | 47.32 | 47.58 | 0.21 | 0.44% | 47.20 | 48.12 | 85019 | 40597.79 | 1.32% |
| 2025-09-25 | 47.90 | 47.37 | -0.73 | -1.52% | 47.34 | 47.90 | 77062 | 36649.93 | 1.20% |
| 2025-09-24 | 46.85 | 48.10 | 1.26 | 2.69% | 46.83 | 48.25 | 101782 | 48697.74 | 1.58% |
| 2025-09-23 | 47.21 | 46.84 | -0.36 | -0.76% | 46.09 | 47.32 | 102339 | 47606.19 | 1.59% |
| 2025-09-22 | 47.70 | 47.20 | -0.63 | -1.32% | 47.15 | 47.89 | 61966 | 29365.06 | 0.96% |
| 2025-09-19 | 47.46 | 47.83 | 0.30 | 0.63% | 47.02 | 47.85 | 78652 | 37243.20 | 1.22% |
| 2025-09-18 | 47.70 | 47.53 | -0.09 | -0.19% | 47.30 | 47.98 | 105086 | 50096.56 | 1.63% |
| 2025-09-17 | 47.72 | 47.62 | -0.09 | -0.19% | 47.40 | 47.81 | 88565 | 42096.70 | 1.38% |
| 2025-09-16 | 48.05 | 47.71 | -0.34 | -0.71% | 47.55 | 48.18 | 89626 | 42792.00 | 1.39% |
| 2025-09-15 | 48.66 | 48.05 | -0.63 | -1.29% | 48.02 | 48.66 | 101180 | 48730.13 | 1.57% |
| 2025-09-12 | 49.07 | 48.68 | -0.38 | -0.77% | 48.61 | 49.10 | 88800 | 43273.80 | 1.38% |
| 2025-09-11 | 49.00 | 49.06 | 0.14 | 0.29% | 48.60 | 49.06 | 75692 | 36952.46 | 1.18% |
| 2025-09-10 | 49.27 | 48.92 | -0.40 | -0.81% | 48.90 | 49.27 | 68080 | 33380.44 | 1.06% |
| 2025-09-09 | 49.69 | 49.32 | -0.39 | -0.78% | 49.02 | 49.70 | 75676 | 37235.16 | 1.18% |
| 2025-09-08 | 49.17 | 49.71 | 0.54 | 1.10% | 49.02 | 49.77 | 65936 | 32620.73 | 1.03% |
| 2025-09-05 | 48.96 | 49.17 | 0.21 | 0.43% | 48.82 | 49.29 | 47850 | 23500.78 | 0.74% |
| 2025-09-04 | 49.35 | 48.96 | -0.29 | -0.59% | 48.54 | 49.48 | 76026 | 37162.95 | 1.18% |
| 2025-09-03 | 50.40 | 49.25 | -1.08 | -2.15% | 49.13 | 50.40 | 104657 | 51984.43 | 1.63% |
| 2025-09-02 | 51.84 | 51.60 | -0.23 | -0.44% | 51.35 | 52.03 | 93884 | 48448.98 | 1.46% |
| 2025-09-01 | 51.89 | 51.83 | -0.05 | -0.10% | 51.51 | 52.38 | 121367 | 62928.79 | 1.89% |
| 2025-08-29 | 50.84 | 51.88 | 1.00 | 1.97% | 50.84 | 51.89 | 117069 | 60466.33 | 1.82% |
| 2025-08-28 | 51.30 | 50.88 | -0.32 | -0.63% | 50.16 | 51.56 | 117498 | 59685.80 | 1.83% |
| 2025-08-27 | 52.25 | 51.20 | -0.75 | -1.44% | 51.18 | 52.75 | 132163 | 68703.34 | 2.06% |
| 2025-08-26 | 52.45 | 51.95 | -0.48 | -0.92% | 51.87 | 52.51 | 111820 | 58293.09 | 1.74% |
| 2025-08-25 | 52.81 | 52.43 | 0.26 | 0.50% | 52.21 | 53.10 | 166400 | 87591.06 | 2.59% |
| 2025-08-22 | 52.55 | 52.17 | 1.04 | 2.03% | 51.69 | 52.97 | 205891 | 107406.39 | 3.20% |
| 2025-08-21 | 50.89 | 51.13 | 0.32 | 0.63% | 50.88 | 51.76 | 135921 | 69805.45 | 2.11% |
| 2025-08-20 | 50.55 | 50.81 | 0.13 | 0.26% | 50.30 | 50.88 | 65737 | 33268.88 | 1.02% |
| 2025-08-19 | 50.42 | 50.68 | 0.28 | 0.56% | 50.30 | 51.10 | 75894 | 38468.23 | 1.18% |
| 2025-08-18 | 50.49 | 50.40 | 0.07 | 0.14% | 50.10 | 50.64 | 87680 | 44171.84 | 1.36% |
| 2025-08-15 | 50.15 | 50.33 | 0.14 | 0.28% | 49.98 | 50.40 | 57467 | 28860.36 | 0.89% |
东阿阿胶(000423)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
